1,669
-89 (-5.06%)
株価：2025/08/01 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 日経半導体株指数連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,499 | 1,516 | 1,492 | 1,502 | -37 | -2.4% | 90,918 |
| 2025/03/06 | 1,544 | 1,555 | 1,525 | 1,539 | +6 | +0.4% | 86,567 |
| 2025/03/05 | 1,549 | 1,558 | 1,532 | 1,533 | -14 | -0.9% | 111,441 |
| 2025/03/04 | 1,546 | 1,560 | 1,508 | 1,547 | -31 | -2% | 216,162 |
| 2025/03/03 | 1,598 | 1,598 | 1,570 | 1,578 | +3 | +0.2% | 55,898 |
| 2025/02/28 | 1,595 | 1,607 | 1,556 | 1,575 | -87 | -5.2% | 293,926 |
| 2025/02/27 | 1,673 | 1,680 | 1,653 | 1,662 | +11 | +0.7% | 44,701 |
| 2025/02/26 | 1,658 | 1,659 | 1,639 | 1,651 | -41 | -2.4% | 133,272 |
| 2025/02/25 | 1,715 | 1,731 | 1,688 | 1,692 | -63 | -3.6% | 250,601 |
| 2025/02/21 | 1,719 | 1,755 | 1,713 | 1,755 | +19 | +1.1% | 33,126 |
| 2025/02/20 | 1,749 | 1,763 | 1,728 | 1,736 | -12 | -0.7% | 65,795 |
| 2025/02/19 | 1,724 | 1,748 | 1,717 | 1,748 | +22 | +1.3% | 69,447 |
| 2025/02/18 | 1,713 | 1,734 | 1,713 | 1,726 | +15 | +0.9% | 86,222 |
| 2025/02/17 | 1,690 | 1,715 | 1,690 | 1,711 | +19 | +1.1% | 33,889 |
| 2025/02/14 | 1,696 | 1,725 | 1,690 | 1,692 | -9 | -0.5% | 50,330 |
| 2025/02/13 | 1,680 | 1,710 | 1,680 | 1,701 | +21 | +1.3% | 64,908 |
| 2025/02/12 | 1,684 | 1,684 | 1,665 | 1,680 | +4 | +0.2% | 29,136 |
| 2025/02/10 | 1,672 | 1,687 | 1,665 | 1,676 | ±0 | ±0% | 29,790 |
| 2025/02/07 | 1,670 | 1,683 | 1,670 | 1,676 | +2 | +0.1% | 42,150 |
| 2025/02/06 | 1,639 | 1,674 | 1,634 | 1,674 | +49 | +3% | 107,981 |
| 2025/02/05 | 1,645 | 1,646 | 1,620 | 1,625 | +2 | +0.1% | 38,537 |
| 2025/02/04 | 1,633 | 1,655 | 1,617 | 1,623 | +22 | +1.4% | 75,569 |
| 2025/02/03 | 1,623 | 1,648 | 1,594 | 1,601 | -62 | -3.7% | 176,793 |
| 2025/01/31 | 1,660 | 1,670 | 1,657 | 1,663 | +11 | +0.7% | 41,292 |
| 2025/01/30 | 1,647 | 1,664 | 1,629 | 1,652 | +1 | +0.1% | 42,184 |
| 2025/01/29 | 1,652 | 1,654 | 1,613 | 1,651 | +31 | +1.9% | 152,946 |
| 2025/01/28 | 1,619 | 1,636 | 1,596 | 1,620 | -59 | -3.5% | 245,819 |
| 2025/01/27 | 1,752 | 1,752 | 1,674 | 1,679 | -61 | -3.5% | 257,608 |
| 2025/01/24 | 1,732 | 1,753 | 1,723 | 1,740 | -24 | -1.4% | 89,647 |
| 2025/01/23 | 1,787 | 1,796 | 1,755 | 1,764 | -2 | -0.1% | 147,307 |
| 2025/01/22 | 1,725 | 1,768 | 1,725 | 1,766 | +72 | +4.3% | 415,973 |
| 2025/01/21 | 1,692 | 1,700 | 1,669 | 1,694 | +25 | +1.5% | 55,167 |
| 2025/01/20 | 1,664 | 1,681 | 1,662 | 1,669 | +19 | +1.2% | 98,880 |
| 2025/01/17 | 1,640 | 1,660 | 1,624 | 1,650 | -6 | -0.4% | 55,979 |
| 2025/01/16 | 1,653 | 1,667 | 1,629 | 1,656 | +25 | +1.5% | 143,756 |
| 2025/01/15 | 1,649 | 1,655 | 1,620 | 1,631 | -16 | -1% | 115,730 |
| 2025/01/14 | 1,707 | 1,707 | 1,644 | 1,647 | -76 | -4.4% | 184,462 |
| 2025/01/10 | 1,702 | 1,738 | 1,702 | 1,723 | +13 | +0.8% | 99,072 |
| 2025/01/09 | 1,740 | 1,745 | 1,706 | 1,710 | -33 | -1.9% | 67,345 |
| 2025/01/08 | 1,693 | 1,744 | 1,693 | 1,743 | +25 | +1.5% | 156,170 |
| 2025/01/07 | 1,661 | 1,735 | 1,661 | 1,718 | +88 | +5.4% | 216,736 |
| 2025/01/06 | 1,636 | 1,642 | 1,620 | 1,630 | +7 | +0.4% | 46,599 |
| 2024/12/30 | 1,640 | 1,643 | 1,618 | 1,623 | -20 | -1.2% | 149,251 |
| 2024/12/27 | 1,614 | 1,650 | 1,614 | 1,643 | +39 | +2.4% | 194,402 |
| 2024/12/26 | 1,587 | 1,611 | 1,587 | 1,604 | +12 | +0.8% | 178,763 |
| 2024/12/25 | 1,597 | 1,600 | 1,579 | 1,592 | ±0 | ±0% | 115,503 |
| 2024/12/24 | 1,611 | 1,615 | 1,590 | 1,592 | -9 | -0.6% | 80,360 |
| 2024/12/23 | 1,582 | 1,601 | 1,575 | 1,601 | +26 | +1.7% | 107,144 |
| 2024/12/20 | 1,587 | 1,593 | 1,571 | 1,575 | -16 | -1% | 62,872 |
| 2024/12/19 | 1,556 | 1,592 | 1,550 | 1,591 | -11 | -0.7% | 56,497 |
101～
150
件表示中 / 286件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
